Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canagold Res Ltd (TSX: CCM )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 0.5800 0.6000 0.5800 0.6000 45,950 +0.02(+3.45%)
May 30, 2007 0.5900 0.6000 0.5700 0.5800 111,900 +0.01(+1.75%)
May 29, 2007 0.6000 0.6000 0.5600 0.5700 212,340 -0.02(-3.39%)
May 25, 2007 0.5900 0.6000 0.5900 0.5900 20,850 -0.03(-4.84%)
May 24, 2007 0.5800 0.6200 0.5800 0.6200 83,450 +0.03(+5.08%)
May 23, 2007 0.5900 0.6100 0.5900 0.5900 29,736 +0.01(+1.72%)
May 22, 2007 0.5900 0.6000 0.5800 0.5800 74,785 -0.03(-4.92%)
May 21, 2007 0.5800 0.6100 0.5800 0.6100 24,000 +0.00(+0.00%)
May 18, 2007 0.5800 0.6100 0.5800 0.6100 24,000 +0.03(+5.17%)
May 17, 2007 0.6500 0.6500 0.5500 0.5800 468,034 -0.02(-3.33%)
May 16, 2007 0.6100 0.6500 0.6000 0.6000 154,000 -0.01(-1.64%)
May 15, 2007 0.6400 0.6400 0.6000 0.6100 226,010 -0.03(-4.69%)
May 14, 2007 0.6400 0.6500 0.6400 0.6400 29,700 -0.01(-1.54%)
May 11, 2007 0.6500 0.6500 0.6400 0.6500 31,278 +0.01(+1.56%)
May 10, 2007 0.6400 0.6500 0.6400 0.6400 43,000 -0.01(-1.54%)
May 09, 2007 0.6500 0.6500 0.6400 0.6500 156,500 +0.01(+1.56%)
May 08, 2007 0.6400 0.6600 0.6300 0.6400 93,700 -0.01(-1.54%)
May 07, 2007 0.6400 0.6600 0.6400 0.6500 206,125 +0.01(+1.56%)
May 04, 2007 0.6400 0.6400 0.6400 0.6400 29,000 +0.00(+0.00%)
May 03, 2007 0.6400 0.6400 0.6300 0.6400 164,591 +0.00(+0.00%)
May 02, 2007 0.6400 0.6400 0.6400 0.6400 81,500 -0.01(-1.54%)
May 01, 2007 0.6300 0.6500 0.6300 0.6500 28,900 +0.02(+3.17%)
Apr 30, 2007 0.6400 0.6400 0.6300 0.6300 8,700 -0.02(-3.08%)
Apr 27, 2007 0.6500 0.6700 0.6500 0.6500 65,300 +0.01(+1.56%)
Apr 26, 2007 0.6400 0.6500 0.6300 0.6400 97,333 +0.00(+0.00%)
Apr 25, 2007 0.6700 0.6700 0.6400 0.6400 35,835 -0.01(-1.54%)
Apr 24, 2007 0.6600 0.6700 0.6500 0.6500 60,700 -0.01(-1.52%)
Apr 23, 2007 0.6700 0.6700 0.6600 0.6600 83,780 +0.00(+0.00%)
Apr 20, 2007 0.7000 0.7000 0.6600 0.6600 103,000 -0.03(-4.35%)
Apr 19, 2007 0.7200 0.7300 0.6900 0.6900 155,925 -0.02(-2.82%)
Apr 18, 2007 0.7000 0.7300 0.6900 0.7100 178,450 +0.00(+0.00%)
Apr 17, 2007 0.7800 0.7800 0.7000 0.7100 213,818 -0.04(-5.33%)
Apr 16, 2007 0.7000 0.7500 0.6900 0.7500 128,400 +0.03(+4.17%)
Apr 13, 2007 0.6900 0.7200 0.6900 0.7200 90,700 +0.03(+4.35%)
Apr 12, 2007 0.7000 0.7100 0.6900 0.6900 122,268 -0.01(-1.43%)
Apr 11, 2007 0.6800 0.7100 0.6800 0.7000 57,100 +0.00(+0.00%)
Apr 10, 2007 0.6800 0.7000 0.6700 0.7000 271,800 +0.02(+2.94%)
Apr 09, 2007 0.6800 0.6900 0.6700 0.6800 47,577 -0.01(-1.45%)
Apr 05, 2007 0.6700 0.6900 0.6700 0.6900 14,200 +0.02(+2.99%)
Apr 04, 2007 0.6700 0.6900 0.6600 0.6700 111,000 -0.01(-1.47%)
Apr 03, 2007 0.6500 0.6900 0.6500 0.6800 50,900 +0.01(+1.49%)
Apr 02, 2007 0.6800 0.6800 0.6600 0.6700 75,093 -0.02(-2.90%)
Mar 30, 2007 0.7100 0.7100 0.6900 0.6900 20,889 -0.02(-2.82%)
Mar 29, 2007 0.6800 0.7100 0.6700 0.7100 135,982 +0.00(+0.00%)
Mar 28, 2007 0.7000 0.7100 0.7000 0.7100 361,608 +0.01(+1.43%)
Mar 27, 2007 0.6900 0.7000 0.6800 0.7000 36,700 +0.01(+1.45%)
Mar 26, 2007 0.6900 0.7000 0.6800 0.6900 31,500 -0.02(-2.82%)
Mar 23, 2007 0.7200 0.7200 0.6700 0.7100 77,050 +0.00(+0.00%)
Mar 22, 2007 0.6900 0.7200 0.6900 0.7100 128,950 +0.04(+5.97%)
Mar 21, 2007 0.6900 0.6900 0.6500 0.6700 25,000 -0.01(-1.47%)
Mar 20, 2007 0.6900 0.6900 0.6500 0.6800 53,280 +0.05(+7.94%)
Mar 19, 2007 0.6700 0.6900 0.6300 0.6300 72,933 -0.04(-5.97%)
Mar 16, 2007 0.6700 0.6900 0.6600 0.6700 40,460 -0.02(-2.90%)
Mar 15, 2007 0.6800 0.7000 0.6300 0.6900 73,400 +0.01(+1.47%)
Mar 14, 2007 0.6300 0.7000 0.6300 0.6800 69,450 +0.04(+6.25%)
Mar 13, 2007 0.6400 0.6400 0.6400 0.6400 16,000 -0.01(-1.54%)
Mar 12, 2007 0.6400 0.6500 0.6300 0.6500 88,465 -0.01(-1.52%)
Mar 09, 2007 0.6800 0.6800 0.6300 0.6600 48,586 -0.01(-1.49%)
Mar 08, 2007 0.6800 0.7000 0.6700 0.6700 100,600 -0.01(-1.47%)
Mar 07, 2007 0.7200 0.7200 0.6800 0.6800 51,100 -0.04(-5.56%)
Mar 06, 2007 0.6600 0.7200 0.6600 0.7200 63,218 +0.06(+9.09%)
Mar 05, 2007 0.6300 0.6600 0.6200 0.6600 134,000 +0.01(+1.54%)
Mar 02, 2007 0.6700 0.6700 0.6300 0.6500 62,811 -0.05(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.